Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fannie Mae Pfd S (OP: FNMAS )

4.900 +0.050 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.010 2.060 1.920 1.950 709,892 -0.05(-2.50%)
Jul 29, 2021 2.000 2.015 1.980 2.000 3,012,081 -0.03(-1.48%)
Jul 28, 2021 2.030 2.050 1.980 2.030 1,092,613 +0.04(+2.01%)
Jul 27, 2021 2.050 2.080 1.960 1.990 447,314 -0.05(-2.45%)
Jul 26, 2021 2.020 2.080 2.020 2.040 919,437 -0.01(-0.49%)
Jul 23, 2021 2.020 2.090 2.020 2.050 317,159 -0.06(-2.84%)
Jul 22, 2021 2.060 2.110 2.000 2.110 1,334,117 +0.07(+3.43%)
Jul 21, 2021 1.700 2.040 1.670 2.040 884,464 +0.33(+19.37%)
Jul 20, 2021 1.690 1.750 1.630 1.709 784,521 +0.03(+1.73%)
Jul 19, 2021 1.750 1.830 1.630 1.680 1,867,166 -0.10(-5.62%)
Jul 16, 2021 1.840 1.880 1.600 1.780 1,356,056 -0.08(-4.30%)
Jul 15, 2021 1.860 1.900 1.820 1.860 631,491 +0.01(+0.54%)
Jul 14, 2021 1.870 1.900 1.820 1.850 2,726,671 +0.00(+0.00%)
Jul 13, 2021 1.900 1.950 1.850 1.850 1,855,692 +0.00(+0.00%)
Jul 12, 2021 1.910 1.990 1.850 1.850 1,601,761 -0.05(-2.63%)
Jul 09, 2021 1.960 1.960 1.860 1.900 1,476,311 -0.02(-1.04%)
Jul 08, 2021 1.920 2.000 1.840 1.920 2,049,825 -0.05(-2.54%)
Jul 07, 2021 2.000 2.040 1.900 1.970 1,893,599 -0.03(-1.50%)
Jul 06, 2021 2.180 2.190 1.970 2.000 1,262,824 -0.12(-5.66%)
Jul 02, 2021 2.160 2.180 2.120 2.120 299,988 -0.04(-1.85%)
Jul 01, 2021 2.130 2.260 2.130 2.160 1,235,645 +0.03(+1.41%)
Jun 30, 2021 2.230 2.320 2.090 2.130 3,233,936 -0.12(-5.33%)
Jun 29, 2021 2.290 2.410 2.200 2.250 3,030,354 -0.06(-2.60%)
Jun 28, 2021 2.200 2.370 2.120 2.310 6,088,828 +0.19(+8.96%)
Jun 25, 2021 2.120 2.200 1.690 2.120 18,551,388 -0.02(-0.93%)
Jun 24, 2021 2.660 2.790 2.070 2.140 17,438,328 -0.38(-15.08%)
Jun 23, 2021 6.720 7.100 2.270 2.520 37,329,728 -4.18(-62.39%)
Jun 22, 2021 6.670 6.730 0.7300 6.700 247,677 +0.03(+0.45%)
Jun 21, 2021 6.730 6.730 6.480 6.670 189,472 -0.02(-0.30%)
Jun 18, 2021 6.700 6.800 6.650 6.690 375,513 -0.06(-0.89%)
Jun 17, 2021 6.795 6.820 6.700 6.750 201,338 +0.00(+0.00%)
Jun 16, 2021 6.710 6.760 6.600 6.750 257,026 +0.06(+0.90%)
Jun 15, 2021 6.780 6.780 6.580 6.690 511,433 -0.09(-1.33%)
Jun 14, 2021 6.700 6.950 6.700 6.780 1,578,969 +0.05(+0.74%)
Jun 11, 2021 6.600 6.730 6.560 6.730 1,323,759 +0.13(+1.97%)
Jun 10, 2021 6.580 6.620 6.470 6.600 2,109,193 +0.05(+0.76%)
Jun 09, 2021 6.620 6.650 6.550 6.550 555,638 -0.05(-0.76%)
Jun 08, 2021 6.610 6.610 6.550 6.600 1,205,324 -0.04(-0.60%)
Jun 07, 2021 6.460 6.640 6.450 6.640 1,063,775 +0.19(+2.95%)
Jun 04, 2021 6.480 6.540 6.400 6.450 494,995 +0.09(+1.42%)
Jun 03, 2021 6.650 6.780 6.310 6.360 860,478 -0.24(-3.64%)
Jun 02, 2021 6.540 6.630 6.480 6.600 681,664 +0.11(+1.69%)
Jun 01, 2021 6.500 6.590 6.300 6.490 638,716 +0.12(+1.88%)
May 28, 2021 6.335 6.400 6.290 6.370 533,803 +0.05(+0.79%)
May 27, 2021 6.110 6.380 6.020 6.320 710,667 +0.29(+4.81%)
May 26, 2021 6.100 6.120 6.000 6.030 720,154 -0.03(-0.50%)
May 25, 2021 6.125 6.170 6.010 6.060 991,844 -0.04(-0.66%)
May 24, 2021 6.250 6.430 6.010 6.100 205,619 -0.13(-2.09%)
May 21, 2021 6.320 6.320 6.175 6.230 667,083 +0.03(+0.48%)
May 20, 2021 6.020 6.350 5.960 6.200 284,042 +0.15(+2.48%)
May 19, 2021 6.190 6.240 6.010 6.050 256,951 -0.14(-2.26%)
May 18, 2021 6.300 6.310 6.070 6.190 308,759 -0.12(-1.90%)
May 17, 2021 6.500 6.550 6.300 6.310 354,659 -0.14(-2.17%)
May 14, 2021 6.340 6.450 6.320 6.450 168,005 +0.11(+1.74%)
May 13, 2021 6.310 6.400 6.310 6.340 119,114 +0.04(+0.63%)
May 12, 2021 6.260 6.400 6.245 6.300 434,146 +0.04(+0.64%)
May 11, 2021 6.330 6.340 6.230 6.260 1,435,724 -0.05(-0.79%)
May 10, 2021 6.220 6.340 6.160 6.310 404,231 +0.06(+0.96%)
May 07, 2021 6.250 6.350 6.230 6.250 673,830 +0.01(+0.16%)
May 06, 2021 6.180 6.260 6.080 6.240 741,223 +0.12(+1.96%)
May 05, 2021 6.040 6.150 5.970 6.120 195,333 +0.12(+2.00%)
May 04, 2021 6.200 6.200 5.930 6.000 263,586 -0.20(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.